Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 123.86 123.86 121.94 121.94 3,581 -2.77(-2.22%)
Jul 30, 2014 125.34 125.34 124.52 124.71 1,383 -0.34(-0.28%)
Jul 29, 2014 123.80 125.31 123.80 125.06 1,497 +1.01(+0.82%)
Jul 28, 2014 124.04 124.04 124.04 124.04 834 -0.27(-0.22%)
Jul 25, 2014 124.23 124.64 124.23 124.31 1,130 -1.12(-0.89%)
Jul 24, 2014 125.70 125.70 125.01 125.43 2,900 +0.42(+0.33%)
Jul 23, 2014 124.85 125.03 124.85 125.02 2,021 +0.18(+0.15%)
Jul 22, 2014 124.29 125.39 124.29 124.83 5,581 +0.84(+0.68%)
Jul 21, 2014 123.48 124.00 123.25 124.00 1,192 -0.12(-0.09%)
Jul 18, 2014 122.48 124.11 122.48 124.11 3,395 +1.44(+1.17%)
Jul 17, 2014 124.09 124.09 122.67 122.67 3,797 -1.50(-1.21%)
Jul 16, 2014 124.12 124.60 123.64 124.17 7,546 -0.10(-0.08%)
Jul 15, 2014 125.98 125.98 124.22 124.27 4,652 -1.61(-1.28%)
Jul 14, 2014 126.75 126.75 125.77 125.87 6,291 +0.36(+0.29%)
Jul 11, 2014 125.05 125.61 125.05 125.51 6,734 -0.29(-0.23%)
Jul 10, 2014 124.16 126.11 124.16 125.80 3,452 -0.81(-0.64%)
Jul 09, 2014 126.93 126.93 126.44 126.61 2,069 +0.45(+0.36%)
Jul 08, 2014 127.60 127.60 126.16 126.16 1,904 -2.45(-1.91%)
Jul 07, 2014 130.37 130.37 128.61 128.61 1,377 -1.73(-1.33%)
Jul 03, 2014 130.34 130.34 130.34 130.34 0 +0.00(+0.00%)
Jul 02, 2014 131.31 131.31 130.34 130.34 2,195 -1.08(-0.82%)
Jul 01, 2014 131.33 131.93 131.09 131.42 2,685 +1.86(+1.44%)
Jun 30, 2014 129.42 129.73 128.85 129.56 3,230 +0.35(+0.27%)
Jun 27, 2014 128.28 129.24 128.28 129.21 5,501 +0.97(+0.75%)
Jun 26, 2014 128.73 128.73 127.88 128.25 1,024 -0.52(-0.40%)
Jun 25, 2014 127.76 128.77 127.37 128.77 2,686 +1.03(+0.81%)
Jun 24, 2014 129.48 129.48 127.73 127.73 1,118 -1.40(-1.08%)
Jun 23, 2014 129.40 129.40 128.96 129.13 1,690 +0.12(+0.09%)
Jun 20, 2014 128.57 129.01 128.57 129.01 2,723 +0.38(+0.29%)
Jun 19, 2014 129.02 129.02 127.98 128.63 1,368 +0.05(+0.04%)
Jun 18, 2014 127.58 128.59 127.41 128.59 1,506 +0.68(+0.53%)
Jun 17, 2014 126.72 128.03 126.59 127.90 1,806 +1.27(+1.01%)
Jun 16, 2014 126.13 126.78 126.00 126.63 1,688 +0.56(+0.44%)
Jun 13, 2014 125.81 126.07 125.67 126.07 1,472 -0.01(-0.01%)
Jun 12, 2014 126.08 126.08 126.08 126.08 495 +0.00(+0.00%)
Jun 11, 2014 125.69 126.08 125.67 126.08 1,174 -0.17(-0.13%)
Jun 10, 2014 126.00 126.25 125.75 126.25 1,661 +0.70(+0.55%)
Jun 06, 2014 125.64 125.76 125.55 125.55 6,960 +0.98(+0.79%)
Jun 05, 2014 122.93 124.67 122.39 124.57 8,042 +2.37(+1.94%)
Jun 04, 2014 121.16 122.36 120.85 122.19 6,692 +1.12(+0.92%)
Jun 03, 2014 121.25 121.25 120.78 121.08 3,844 -0.55(-0.45%)
Jun 02, 2014 121.01 121.66 121.01 121.63 1,688 -0.44(-0.36%)
May 30, 2014 122.54 122.54 121.99 122.07 1,884 -0.95(-0.77%)
May 29, 2014 122.43 123.01 122.43 123.01 1,337 +0.37(+0.30%)
May 28, 2014 123.04 123.04 122.35 122.64 2,843 -0.40(-0.33%)
May 27, 2014 122.35 123.34 122.35 123.04 4,695 +1.75(+1.44%)
May 23, 2014 120.27 121.30 121.30 121.30 30,684 +2.37(+2.00%)
May 21, 2014 118.92 118.92 118.92 118.92 416 +0.78(+0.66%)
May 20, 2014 119.44 119.44 117.94 118.14 7,631 -1.87(-1.56%)
May 19, 2014 118.61 120.13 118.61 120.01 4,585 +1.45(+1.22%)
May 16, 2014 117.20 118.56 117.20 118.56 3,211 +0.94(+0.79%)
May 15, 2014 118.02 118.02 115.95 117.63 6,872 -0.92(-0.77%)
May 14, 2014 119.73 119.82 118.55 118.55 3,934 -1.57(-1.31%)
May 13, 2014 121.28 121.29 120.12 120.12 1,352 -1.48(-1.21%)
May 12, 2014 120.82 121.94 120.82 121.59 2,863 +3.16(+2.66%)
May 09, 2014 117.71 118.67 116.99 118.44 6,911 -0.03(-0.02%)
May 08, 2014 118.74 120.18 118.47 118.47 2,931 +0.67(+0.57%)
May 07, 2014 119.97 119.97 117.80 117.80 2,839 -2.49(-2.07%)
May 06, 2014 120.06 120.34 120.06 120.29 1,331 -1.30(-1.07%)
May 05, 2014 120.52 121.67 120.50 121.59 4,500 -0.37(-0.30%)
May 02, 2014 121.60 122.60 121.60 121.96 53,615 +0.41(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.